PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.208 7.253 6.882 7.002 238,967 -0.34(-4.62%)
Feb 27, 2020 7.540 7.562 7.281 7.341 111,132 -0.31(-4.08%)
Feb 26, 2020 7.494 7.700 7.494 7.654 64,534 +0.16(+2.17%)
Feb 25, 2020 7.780 7.847 7.454 7.491 120,686 -0.28(-3.55%)
Feb 24, 2020 7.973 7.986 7.767 7.767 78,268 -0.22(-2.79%)
Feb 21, 2020 7.893 8.046 7.865 7.989 73,539 +0.12(+1.52%)
Feb 20, 2020 7.833 7.886 7.833 7.870 17,150 +0.01(+0.13%)
Feb 19, 2020 7.787 7.860 7.787 7.860 33,873 +0.06(+0.77%)
Feb 18, 2020 7.813 7.833 7.787 7.800 44,215 -0.05(-0.68%)
Feb 14, 2020 7.853 7.900 7.844 7.853 29,776 -0.01(-0.18%)
Feb 13, 2020 7.840 7.880 7.840 7.867 38,985 +0.04(+0.52%)
Feb 12, 2020 7.933 7.953 7.826 7.826 72,601 +0.00(+0.00%)
Feb 11, 2020 7.873 7.899 7.826 7.826 66,263 +0.00(+0.00%)
Feb 10, 2020 7.793 7.892 7.793 7.826 115,797 +0.05(+0.59%)
Feb 07, 2020 7.807 7.826 7.767 7.780 37,398 -0.01(-0.08%)
Feb 06, 2020 7.826 7.826 7.767 7.787 42,711 -0.02(-0.25%)
Feb 05, 2020 7.813 7.820 7.787 7.807 29,155 +0.02(+0.25%)
Feb 04, 2020 7.760 7.793 7.714 7.787 41,513 +0.06(+0.77%)
Feb 03, 2020 7.681 7.745 7.674 7.727 27,373 +0.01(+0.17%)
Jan 31, 2020 7.688 7.714 7.661 7.714 29,373 -0.01(-0.17%)
Jan 30, 2020 7.701 7.774 7.668 7.727 56,650 +0.05(+0.69%)
Jan 29, 2020 7.668 7.749 7.668 7.674 39,522 -0.02(-0.26%)
Jan 28, 2020 7.668 7.721 7.661 7.694 46,575 -0.02(-0.26%)
Jan 27, 2020 7.741 7.774 7.694 7.714 65,259 +0.03(+0.39%)
Jan 24, 2020 7.691 7.696 7.681 7.684 24,528 -0.01(-0.13%)
Jan 23, 2020 7.701 7.701 7.668 7.694 5,587 -0.01(-0.09%)
Jan 22, 2020 7.674 7.701 7.582 7.701 41,185 +0.03(+0.39%)
Jan 21, 2020 7.628 7.701 7.595 7.671 83,313 +0.05(+0.65%)
Jan 17, 2020 7.608 7.628 7.602 7.622 35,127 -0.01(-0.09%)
Jan 16, 2020 7.602 7.628 7.595 7.628 40,346 +0.00(+0.00%)
Jan 15, 2020 7.562 7.655 7.562 7.628 111,697 +0.05(+0.70%)
Jan 14, 2020 7.582 7.615 7.556 7.575 26,566 -0.01(-0.09%)
Jan 13, 2020 7.562 7.622 7.556 7.582 57,271 -0.03(-0.35%)
Jan 10, 2020 7.668 7.688 7.589 7.608 50,571 -0.09(-1.20%)
Jan 09, 2020 7.688 7.707 7.648 7.701 55,883 +0.05(+0.69%)
Jan 08, 2020 7.621 7.727 7.621 7.648 83,115 +0.03(+0.34%)
Jan 07, 2020 7.576 7.622 7.550 7.622 59,403 +0.07(+0.96%)
Jan 06, 2020 7.583 7.583 7.543 7.550 59,124 -0.03(-0.43%)
Jan 03, 2020 7.439 7.583 7.439 7.583 56,406 +0.11(+1.49%)
Jan 02, 2020 7.537 7.583 7.432 7.471 66,713 -0.05(-0.61%)
Dec 31, 2019 7.510 7.537 7.510 7.517 32,776 -0.02(-0.26%)
Dec 30, 2019 7.498 7.537 7.498 7.537 36,682 +0.04(+0.52%)
Dec 27, 2019 7.478 7.498 7.471 7.498 19,665 +0.01(+0.18%)
Dec 26, 2019 7.465 7.498 7.452 7.484 22,631 -0.01(-0.17%)
Dec 24, 2019 7.511 7.511 7.452 7.498 39,027 -0.01(-0.17%)
Dec 23, 2019 7.537 7.537 7.491 7.511 44,272 -0.03(-0.35%)
Dec 20, 2019 7.478 7.537 7.432 7.537 49,393 +0.10(+1.41%)
Dec 19, 2019 7.425 7.466 7.419 7.432 32,706 -0.01(-0.18%)
Dec 18, 2019 7.419 7.445 7.393 7.445 65,240 +0.00(+0.00%)
Dec 17, 2019 7.432 7.458 7.432 7.445 25,448 +0.01(+0.09%)
Dec 16, 2019 7.452 7.511 7.399 7.439 56,179 -0.01(-0.18%)
Dec 13, 2019 7.399 7.458 7.386 7.452 50,460 +0.00(+0.00%)
Dec 12, 2019 7.537 7.537 7.419 7.452 40,554 -0.07(-0.87%)
Dec 11, 2019 7.511 7.550 7.478 7.517 51,316 +0.02(+0.26%)
Dec 10, 2019 7.498 7.517 7.465 7.498 36,343 -0.02(-0.26%)
Dec 09, 2019 7.563 7.595 7.517 7.517 59,176 -0.08(-1.03%)
Dec 06, 2019 7.608 7.615 7.569 7.595 22,259 +0.07(+0.95%)
Dec 05, 2019 7.582 7.589 7.524 7.524 22,855 -0.02(-0.26%)
Dec 04, 2019 7.576 7.621 7.505 7.543 56,331 -0.03(-0.43%)
Dec 03, 2019 7.615 7.641 7.556 7.576 61,930 -0.04(-0.51%)
Dec 02, 2019 7.608 7.615 7.569 7.615 48,805 +0.05(+0.69%)
Nov 29, 2019 7.517 7.589 7.517 7.563 5,373 -0.01(-0.09%)
Nov 27, 2019 7.556 7.615 7.543 7.569 71,845 +0.03(+0.39%)
Nov 26, 2019 7.524 7.540 7.491 7.540 13,437 +0.05(+0.65%)
Nov 25, 2019 7.524 7.524 7.491 7.491 15,632 -0.03(-0.43%)
Nov 22, 2019 7.491 7.524 7.458 7.524 38,532 +0.03(+0.43%)
Nov 21, 2019 7.439 7.491 7.400 7.491 31,245 +0.07(+0.88%)
Nov 20, 2019 7.422 7.466 7.419 7.426 15,773 +0.01(+0.18%)
Nov 19, 2019 7.400 7.439 7.393 7.413 18,156 -0.01(-0.09%)
Nov 18, 2019 7.426 7.432 7.393 7.419 30,337 -0.01(-0.18%)
Nov 15, 2019 7.472 7.520 7.432 7.432 44,366 -0.04(-0.52%)
Nov 14, 2019 7.478 7.524 7.472 7.472 7,893 -0.03(-0.35%)
Nov 13, 2019 7.439 7.498 7.417 7.498 30,113 +0.08(+1.14%)
Nov 12, 2019 7.393 7.419 7.393 7.413 17,566 +0.02(+0.26%)
Nov 11, 2019 7.387 7.426 7.367 7.393 22,703 -0.03(-0.44%)
Nov 08, 2019 7.393 7.452 7.354 7.426 36,536 +0.01(+0.18%)
Nov 07, 2019 7.471 7.494 7.381 7.413 37,849 -0.06(-0.78%)
Nov 06, 2019 7.471 7.503 7.452 7.471 46,865 +0.01(+0.16%)
Nov 05, 2019 7.458 7.503 7.439 7.459 52,267 -0.01(-0.16%)
Nov 04, 2019 7.426 7.471 7.414 7.471 49,147 +0.07(+0.96%)
Nov 01, 2019 7.406 7.432 7.348 7.400 49,779 +0.00(+0.04%)
Oct 31, 2019 7.406 7.406 7.355 7.397 62,196 +0.02(+0.31%)
Oct 30, 2019 7.303 7.400 7.292 7.374 58,879 +0.06(+0.88%)
Oct 29, 2019 7.303 7.321 7.258 7.309 29,492 +0.02(+0.27%)
Oct 28, 2019 7.329 7.329 7.290 7.290 16,311 -0.02(-0.22%)
Oct 25, 2019 7.318 7.318 7.296 7.306 12,676 -0.00(-0.04%)
Oct 24, 2019 7.355 7.374 7.309 7.309 60,467 -0.04(-0.53%)
Oct 23, 2019 7.355 7.355 7.335 7.348 11,631 -0.01(-0.09%)
Oct 22, 2019 7.342 7.355 7.300 7.355 58,446 +0.03(+0.44%)
Oct 21, 2019 7.342 7.342 7.309 7.322 39,845 +0.01(+0.18%)
Oct 18, 2019 7.316 7.342 7.284 7.309 31,692 +0.03(+0.36%)
Oct 17, 2019 7.290 7.341 7.271 7.284 13,057 +0.03(+0.45%)
Oct 16, 2019 7.238 7.277 7.238 7.251 15,147 +0.01(+0.18%)
Oct 15, 2019 7.225 7.329 7.225 7.238 85,091 +0.01(+0.09%)
Oct 14, 2019 7.225 7.254 7.223 7.232 16,005 -0.03(-0.45%)
Oct 11, 2019 7.238 7.278 7.238 7.264 30,764 -0.01(-0.18%)
Oct 10, 2019 7.206 7.290 7.168 7.277 28,606 +0.10(+1.35%)
Oct 09, 2019 7.193 7.244 7.167 7.180 88,426 -0.03(-0.36%)
Oct 08, 2019 7.225 7.244 7.186 7.206 23,440 -0.04(-0.53%)
Oct 07, 2019 7.296 7.296 7.167 7.244 48,464 -0.05(-0.70%)
Oct 04, 2019 7.193 7.296 7.175 7.296 43,910 +0.10(+1.43%)
Oct 03, 2019 7.219 7.219 7.161 7.193 57,755 -0.01(-0.09%)
Oct 02, 2019 7.193 7.199 7.138 7.199 79,756 +0.04(+0.54%)
Oct 01, 2019 7.174 7.193 7.141 7.161 85,420 +0.02(+0.27%)
Sep 30, 2019 7.122 7.141 7.113 7.141 67,363 +0.04(+0.54%)
Sep 27, 2019 7.122 7.122 7.071 7.103 20,709 -0.02(-0.27%)
Sep 26, 2019 7.103 7.125 7.077 7.122 47,561 +0.05(+0.67%)
Sep 25, 2019 7.058 7.075 7.056 7.075 23,889 +0.00(+0.06%)
Sep 24, 2019 7.090 7.103 7.052 7.071 56,240 -0.04(-0.54%)
Sep 23, 2019 7.077 7.109 7.064 7.109 85,973 +0.02(+0.27%)
Sep 20, 2019 7.077 7.106 7.052 7.090 61,816 -0.01(-0.18%)
Sep 19, 2019 7.077 7.116 7.058 7.103 56,765 +0.03(+0.45%)
Sep 18, 2019 7.058 7.071 7.046 7.071 17,271 -0.03(-0.45%)
Sep 17, 2019 7.039 7.103 7.026 7.103 48,105 +0.04(+0.55%)
Sep 16, 2019 7.045 7.064 7.009 7.064 22,103 +0.01(+0.18%)
Sep 13, 2019 7.013 7.084 7.013 7.052 36,747 +0.01(+0.18%)
Sep 12, 2019 7.058 7.074 7.000 7.039 53,199 +0.01(+0.18%)
Sep 11, 2019 7.026 7.083 7.013 7.026 73,263 -0.03(-0.36%)
Sep 10, 2019 7.007 7.051 7.007 7.051 28,990 +0.03(+0.36%)
Sep 09, 2019 7.013 7.039 6.988 7.026 85,311 -0.01(-0.18%)
Sep 06, 2019 7.051 7.051 6.998 7.039 41,878 +0.00(+0.00%)
Sep 05, 2019 7.058 7.093 7.007 7.039 103,273 -0.01(-0.09%)
Sep 04, 2019 6.949 7.071 6.949 7.045 123,857 +0.11(+1.56%)
Sep 03, 2019 7.020 7.047 6.930 6.937 94,942 -0.11(-1.63%)
Aug 30, 2019 7.026 7.055 6.989 7.051 79,679 +0.04(+0.64%)
Aug 29, 2019 6.988 7.045 6.985 7.007 64,991 +0.03(+0.46%)
Aug 28, 2019 6.918 6.988 6.918 6.975 67,716 +0.02(+0.32%)
Aug 27, 2019 7.007 7.007 6.949 6.953 27,972 -0.03(-0.41%)
Aug 26, 2019 6.988 6.988 6.924 6.981 59,588 -0.03(-0.45%)
Aug 23, 2019 7.000 7.026 6.968 7.013 38,584 -0.01(-0.09%)
Aug 22, 2019 7.020 7.064 7.013 7.020 38,095 -0.02(-0.27%)
Aug 21, 2019 6.968 7.102 6.968 7.039 84,354 +0.07(+1.01%)
Aug 20, 2019 7.007 7.007 6.937 6.968 64,403 +0.01(+0.09%)
Aug 19, 2019 7.013 7.013 6.943 6.962 61,920 -0.04(-0.55%)
Aug 16, 2019 6.828 7.004 6.828 7.000 33,565 +0.11(+1.67%)
Aug 15, 2019 6.994 7.013 6.850 6.886 95,451 -0.13(-1.82%)
Aug 14, 2019 7.173 7.173 6.828 7.013 247,116 -0.22(-3.00%)
Aug 13, 2019 7.224 7.236 7.211 7.230 43,596 -0.01(-0.18%)
Aug 12, 2019 7.217 7.255 7.217 7.243 36,685 -0.01(-0.18%)
Aug 09, 2019 7.179 7.255 7.153 7.255 61,170 +0.08(+1.16%)
Aug 08, 2019 7.217 7.248 7.160 7.173 164,340 -0.04(-0.61%)
Aug 07, 2019 7.204 7.217 7.164 7.217 64,970 +0.01(+0.09%)
Aug 06, 2019 7.179 7.211 7.166 7.211 28,713 +0.08(+1.06%)
Aug 05, 2019 7.185 7.211 7.103 7.135 97,285 -0.06(-0.88%)
Aug 02, 2019 7.103 7.204 7.103 7.198 75,506 +0.08(+1.07%)
Aug 01, 2019 7.040 7.179 7.040 7.122 100,141 +0.10(+1.44%)
Jul 31, 2019 7.040 7.071 7.021 7.021 111,982 -0.01(-0.09%)
Jul 30, 2019 7.078 7.107 7.021 7.027 107,571 -0.07(-0.98%)
Jul 29, 2019 7.122 7.157 7.078 7.097 39,186 +0.01(+0.18%)
Jul 26, 2019 7.084 7.109 7.078 7.084 41,228 +0.01(+0.09%)
Jul 25, 2019 7.141 7.154 7.078 7.078 37,516 -0.05(-0.71%)
Jul 24, 2019 7.135 7.179 7.128 7.128 45,980 -0.01(-0.09%)
Jul 23, 2019 7.116 7.135 7.097 7.135 30,030 +0.03(+0.36%)
Jul 22, 2019 7.116 7.141 7.103 7.109 123,955 -0.01(-0.09%)
Jul 19, 2019 7.198 7.198 7.116 7.116 59,710 -0.05(-0.71%)
Jul 18, 2019 7.204 7.247 7.166 7.166 46,150 -0.04(-0.53%)
Jul 17, 2019 7.343 7.343 7.198 7.204 61,609 -0.15(-1.98%)
Jul 16, 2019 7.267 7.350 7.267 7.350 44,624 +0.06(+0.88%)
Jul 15, 2019 7.229 7.286 7.211 7.285 15,276 +0.06(+0.77%)
Jul 12, 2019 7.267 7.280 7.185 7.229 18,165 -0.05(-0.70%)
Jul 11, 2019 7.236 7.356 7.236 7.280 36,732 +0.01(+0.09%)
Jul 10, 2019 7.242 7.273 7.217 7.273 51,406 +0.06(+0.78%)
Jul 09, 2019 7.205 7.244 7.173 7.217 29,644 -0.01(-0.17%)
Jul 08, 2019 7.211 7.242 7.207 7.230 30,589 -0.01(-0.17%)
Jul 05, 2019 7.175 7.249 7.175 7.242 19,564 +0.03(+0.35%)
Jul 03, 2019 7.217 7.217 7.200 7.217 37,539 +0.01(+0.09%)
Jul 02, 2019 7.167 7.217 7.156 7.211 62,728 +0.06(+0.79%)
Jul 01, 2019 7.117 7.167 7.117 7.154 52,899 +0.04(+0.53%)
Jun 28, 2019 7.091 7.142 7.091 7.117 33,244 +0.01(+0.18%)
Jun 27, 2019 7.117 7.161 7.079 7.104 53,412 +0.01(+0.09%)
Jun 26, 2019 7.091 7.117 7.091 7.098 41,160 +0.01(+0.18%)
Jun 25, 2019 7.154 7.154 7.085 7.085 75,197 -0.03(-0.35%)
Jun 24, 2019 7.173 7.173 7.086 7.110 33,705 -0.02(-0.26%)
Jun 21, 2019 7.104 7.161 7.091 7.129 43,424 +0.02(+0.27%)
Jun 20, 2019 7.217 7.217 7.076 7.110 106,638 -0.08(-1.05%)
Jun 19, 2019 7.211 7.211 7.149 7.186 31,009 -0.03(-0.44%)
Jun 18, 2019 7.224 7.227 7.198 7.217 33,064 -0.01(-0.09%)
Jun 17, 2019 7.184 7.290 7.184 7.224 41,280 +0.03(+0.35%)
Jun 14, 2019 7.236 7.242 7.179 7.198 32,608 -0.04(-0.61%)
Jun 13, 2019 7.305 7.340 7.233 7.242 15,694 -0.08(-1.03%)
Jun 12, 2019 7.192 7.318 7.192 7.318 33,696 +0.08(+1.04%)
Jun 11, 2019 7.261 7.261 7.211 7.242 22,638 +0.03(+0.48%)
Jun 10, 2019 7.180 7.214 7.135 7.208 45,875 +0.03(+0.39%)
Jun 07, 2019 7.149 7.180 7.149 7.180 24,345 +0.04(+0.61%)
Jun 06, 2019 7.136 7.158 7.111 7.136 38,400 +0.01(+0.09%)
Jun 05, 2019 7.080 7.130 7.080 7.130 41,185 +0.01(+0.18%)
Jun 04, 2019 7.130 7.130 7.105 7.117 51,061 -0.01(-0.18%)
Jun 03, 2019 7.099 7.136 7.063 7.130 44,038 +0.03(+0.44%)
May 31, 2019 7.055 7.099 7.049 7.099 24,025 +0.04(+0.62%)
May 30, 2019 7.068 7.080 7.055 7.055 11,860 +0.02(+0.27%)
May 29, 2019 7.030 7.086 7.030 7.036 21,172 +0.01(+0.09%)
May 28, 2019 7.074 7.093 7.030 7.030 36,244 -0.06(-0.79%)
May 24, 2019 7.086 7.093 7.055 7.086 12,493 +0.04(+0.62%)
May 23, 2019 7.086 7.086 7.030 7.043 36,641 -0.05(-0.70%)
May 22, 2019 7.111 7.117 7.086 7.093 33,745 -0.02(-0.35%)
May 21, 2019 7.093 7.117 7.093 7.117 12,936 +0.01(+0.09%)
May 20, 2019 7.074 7.124 7.074 7.111 42,236 +0.02(+0.35%)
May 17, 2019 7.068 7.117 7.068 7.086 18,099 +0.00(+0.00%)
May 16, 2019 7.086 7.108 7.055 7.086 22,980 -0.05(-0.70%)
May 15, 2019 7.061 7.136 7.061 7.136 36,343 +0.07(+1.06%)
May 14, 2019 7.093 7.093 7.055 7.061 37,562 +0.01(+0.09%)
May 13, 2019 7.111 7.111 7.024 7.055 57,116 -0.02(-0.26%)
May 10, 2019 6.993 7.093 6.974 7.074 28,830 +0.01(+0.09%)
May 09, 2019 7.068 7.068 7.006 7.068 21,528 +0.00(+0.00%)
May 08, 2019 7.043 7.068 7.043 7.068 58,545 +0.03(+0.44%)
May 07, 2019 7.068 7.068 7.037 7.037 29,656 -0.02(-0.26%)
May 06, 2019 6.987 7.061 6.968 7.055 44,615 -0.01(-0.18%)
May 03, 2019 7.014 7.068 7.009 7.068 45,809 +0.01(+0.18%)
May 02, 2019 6.981 7.055 6.973 7.055 103,016 +0.07(+1.07%)
May 01, 2019 6.987 6.987 6.944 6.981 30,682 +0.01(+0.18%)
Apr 30, 2019 6.944 6.968 6.931 6.968 45,125 +0.02(+0.36%)
Apr 29, 2019 6.937 6.944 6.894 6.944 41,542 +0.01(+0.09%)
Apr 26, 2019 6.882 6.937 6.875 6.937 13,065 +0.00(+0.00%)
Apr 25, 2019 6.937 6.950 6.900 6.937 38,960 -0.01(-0.16%)
Apr 24, 2019 6.899 6.953 6.899 6.949 17,897 -0.00(-0.02%)
Apr 23, 2019 6.913 6.956 6.864 6.950 23,557 +0.05(+0.72%)
Apr 22, 2019 6.900 6.910 6.820 6.900 22,719 -0.01(-0.18%)
Apr 18, 2019 6.944 6.968 6.894 6.913 19,517 -0.03(-0.45%)
Apr 17, 2019 6.888 6.950 6.888 6.944 21,743 +0.03(+0.45%)
Apr 16, 2019 6.937 6.937 6.894 6.913 16,515 -0.04(-0.54%)
Apr 15, 2019 6.950 6.975 6.913 6.950 27,856 -0.01(-0.09%)
Apr 12, 2019 6.875 7.068 6.869 6.956 58,229 +0.04(+0.63%)
Apr 11, 2019 6.913 6.913 6.863 6.913 25,479 +0.05(+0.72%)
Apr 10, 2019 6.807 6.919 6.807 6.863 35,639 -0.01(-0.09%)
Apr 09, 2019 6.881 6.881 6.851 6.869 36,112 -0.02(-0.36%)
Apr 08, 2019 6.881 6.894 6.863 6.894 41,071 +0.01(+0.18%)
Apr 05, 2019 6.851 6.894 6.851 6.881 38,179 +0.01(+0.09%)
Apr 04, 2019 6.875 6.894 6.845 6.875 38,838 +0.00(+0.00%)
Apr 03, 2019 6.869 6.906 6.838 6.875 42,534 +0.02(+0.36%)
Apr 02, 2019 6.851 6.863 6.821 6.851 55,775 -0.01(-0.18%)
Apr 01, 2019 6.863 6.863 6.838 6.863 38,379 +0.01(+0.09%)
Mar 29, 2019 6.863 6.863 6.832 6.857 13,647 -0.01(-0.09%)
Mar 28, 2019 6.863 6.863 6.822 6.863 31,185 +0.02(+0.27%)
Mar 27, 2019 6.813 6.853 6.789 6.845 48,910 +0.06(+0.82%)
Mar 26, 2019 6.820 6.851 6.789 6.789 22,717 -0.06(-0.81%)
Mar 25, 2019 6.851 6.856 6.808 6.845 22,983 -0.01(-0.09%)
Mar 22, 2019 6.801 6.863 6.789 6.851 30,218 +0.07(+1.09%)
Mar 21, 2019 6.783 6.826 6.771 6.777 23,429 +0.01(+0.18%)
Mar 20, 2019 6.746 6.826 6.746 6.765 35,826 -0.02(-0.27%)
Mar 19, 2019 6.869 6.869 6.765 6.783 37,630 -0.07(-0.99%)
Mar 18, 2019 6.783 6.851 6.777 6.851 41,209 +0.10(+1.46%)
Mar 15, 2019 6.795 6.814 6.752 6.752 35,904 +0.01(+0.18%)
Mar 14, 2019 6.775 6.775 6.728 6.740 15,114 +0.01(+0.09%)
Mar 13, 2019 6.765 6.832 6.685 6.734 112,568 -0.01(-0.09%)
Mar 12, 2019 6.715 6.740 6.685 6.740 30,034 +0.02(+0.37%)
Mar 11, 2019 6.709 6.777 6.691 6.715 57,343 -0.01(-0.09%)
Mar 08, 2019 6.685 6.751 6.685 6.721 30,380 +0.01(+0.18%)
Mar 07, 2019 6.789 6.795 6.709 6.709 33,391 -0.11(-1.61%)
Mar 06, 2019 6.752 6.819 6.752 6.819 78,414 +0.05(+0.81%)
Mar 05, 2019 6.758 6.819 6.740 6.764 54,980 +0.02(+0.27%)
Mar 04, 2019 6.807 6.812 6.734 6.746 61,108 -0.05(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.